TWOU - 2U, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWOU191220C000075002019-11-13 9:34AM EST7.5016.3015.5018.000.00-1011517.97%
TWOU191220C000125002019-11-12 2:15PM EST12.5010.0010.5012.700.00-2171295.70%
TWOU191220C000150002019-11-22 3:59PM EST15.008.408.0010.300.00-451232.81%
TWOU191220C000175002019-12-03 3:47PM EST17.505.105.506.800.00-5286128.13%
TWOU191220C000200002019-12-05 12:38PM EST20.003.503.203.80+0.70+25.00%251,21570.12%
TWOU191220C000225002019-12-05 2:23PM EST22.501.401.301.50-0.05-3.45%211,32251.27%
TWOU191220C000250002019-12-03 3:06PM EST25.000.320.300.450.00-590050.68%
TWOU191220C000300002019-12-05 12:38PM EST30.000.100.000.05+0.05+100.00%2676159.38%
TWOU191220C000350002019-11-13 3:18PM EST35.000.160.000.200.00-380110.16%
TWOU191220C000400002019-11-01 2:51PM EST40.000.050.000.150.00-5256131.25%
TWOU191220C000450002019-09-17 9:59AM EST45.000.050.000.050.00-8679132.03%
TWOU191220C000500002019-10-24 9:43AM EST50.000.030.000.050.00-153150.00%
TWOU191220C000550002019-11-06 2:13PM EST55.000.070.000.050.00-328165.63%
TWOU191220C000600002019-07-31 10:16AM EST60.000.050.000.250.00-1161220.70%
TWOU191220C000650002019-08-01 8:30AM EST65.000.130.350.250.00-259271.48%
TWOU191220C000700002019-09-20 1:10PM EST70.000.040.000.150.00-164231.25%
TWOU191220C000750002019-06-07 10:14AM EST75.000.370.100.750.00-383318.36%
TWOU191220C000800002019-12-04 1:25PM EST80.000.020.000.050.00-3164223.44%
TWOU191220C000850002019-12-04 1:26PM EST85.000.700.000.200.00-223273.44%
TWOU191220C000900002019-05-20 10:05AM EST90.000.130.000.400.00-883312.11%
TWOU191220C000950002019-06-13 8:57AM EST95.000.100.000.400.00-25321.48%
TWOU191220C001000002019-11-04 1:28PM EST100.000.100.000.200.00-160300.00%
TWOU191220C001050002019-07-31 8:52AM EST105.000.050.000.400.00-112338.67%
TWOU191220C001150002019-06-07 10:14AM EST115.000.200.000.600.00-11376.17%
TWOU191220C001200002019-06-16 11:02PM EST120.000.300.052.100.00-14483.40%
TWOU191220C001250002019-06-16 11:02PM EST125.000.250.001.300.00-11444.92%
TWOU191220C001300002019-06-16 11:02PM EST130.000.550.052.100.00-12498.83%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TWOU191220P000050002019-08-01 8:30AM EST5.000.550.000.350.00--18436.72%
TWOU191220P000075002019-08-02 1:58PM EST7.500.450.000.500.00-100351.56%
TWOU191220P000100002019-11-13 3:18PM EST10.000.030.000.200.00-2147224.22%
TWOU191220P000125002019-11-06 1:00PM EST12.500.420.000.200.00-1334170.31%
TWOU191220P000150002019-11-15 11:17AM EST15.000.050.000.100.00-12,152110.94%
TWOU191220P000175002019-12-03 9:38AM EST17.500.050.000.050.00-11,29467.97%
TWOU191220P000200002019-12-03 12:52PM EST20.000.250.000.200.00-283153.52%
TWOU191220P000225002019-12-05 12:08PM EST22.500.650.550.70-0.34-34.34%2025454.00%
TWOU191220P000250002019-12-03 2:47PM EST25.002.632.002.250.00-217950.68%
TWOU191220P000300002019-12-02 10:23AM EST30.006.456.507.000.00-32995.31%
TWOU191220P000350002019-11-01 10:47AM EST35.0016.5011.5012.300.00-20119.14%
TWOU191220P000400002019-08-01 8:30AM EST40.0027.3021.7022.500.00-42480.86%
TWOU191220P000450002019-08-06 2:20PM EST45.0031.4426.7027.400.00-120513.38%
TWOU191220P000500002019-07-31 8:33AM EST50.0032.6031.7032.600.00-11548.44%
TWOU191220P000550002019-08-02 8:56AM EST55.0041.0036.6037.500.00-20569.14%
TWOU191220P000600002019-07-31 10:50AM EST60.0047.2041.6042.900.00-150602.54%
TWOU191220P000650002019-06-28 12:38PM EST65.0029.3027.3030.600.00-100.00%
TWOU191220P000700002019-06-05 10:04AM EST70.0032.4829.1034.000.00-500.00%
TWOU191220P000750002019-06-03 12:00PM EST75.0038.3035.0037.500.00-100.00%
TWOU191220P000800002019-11-13 12:22PM EST80.0057.8556.5057.100.00-425241.41%
TWOU191220P000850002019-06-07 10:00AM EST85.0018.4544.5049.200.00-220.00%
TWOU191220P000900002019-06-16 11:02PM EST90.0016.8049.2053.800.00-10160.00%
TWOU191220P001000002019-06-07 10:00AM EST100.0029.6059.6063.900.00-100.00%
TWOU191220P001050002019-06-16 11:02PM EST105.0033.9064.0068.800.00-000.00%
TWOU191220P001100002019-06-16 11:02PM EST110.0034.7069.0073.800.00-000.00%
TWOU191220P001150002019-06-16 11:02PM EST115.0035.4074.0078.700.00-000.00%
TWOU191220P001250002019-06-16 11:02PM EST125.0044.7084.1088.800.00-000.00%
TWOU191220P001300002019-06-16 11:02PM EST130.0069.7089.0093.800.00-500.00%